Хэндерсон (Henderson)
HNFG
400.2 ₽ +0.25% ↑История котировок HNFG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 589 | 611.6 | 614.9 | 589 | +4.21% | 3820 | 97,473 | 59,064,174 |
| 2024-12-28 | 586 | 586.9 | 589.4 | 583 | +0.67% | 2273 | 26,235 | 15,365,966 |
| 2024-12-27 | 593.9 | 583 | 593.9 | 578.1 | -1.00% | 2509 | 47,089 | 27,519,233 |
| 2024-12-26 | 597 | 588.9 | 604 | 586.1 | -1.21% | 3172 | 58,426 | 34,760,307 |
| 2024-12-25 | 600 | 596.1 | 611 | 592 | -1.47% | 3090 | 67,009 | 40,206,523 |
| 2024-12-24 | 607.9 | 605 | 609 | 585 | +0.07% | 12084 | 67,146 | 39,984,765 |
| 2024-12-23 | 601.5 | 604.6 | 620 | 600 | +1.04% | 12271 | 119,120 | 72,764,598 |
| 2024-12-20 | 564.2 | 598.4 | 615 | 561.7 | +5.91% | 5331 | 120,943 | 71,236,517 |
| 2024-12-19 | 549 | 565 | 573.5 | 542.2 | +2.90% | 2895 | 49,616 | 28,001,372 |
| 2024-12-18 | 542 | 549.1 | 550 | 535.5 | +1.37% | 1680 | 18,404 | 9,975,441 |
| 2024-12-17 | 539 | 541.7 | 544.4 | 530.2 | -0.61% | 2817 | 28,239 | 15,188,962 |
| 2024-12-16 | 550.9 | 545 | 551.2 | 525.8 | -1.27% | 3283 | 46,300 | 24,957,454 |
| 2024-12-13 | 547.7 | 552 | 552.4 | 542.4 | +0.40% | 2588 | 30,340 | 16,610,732 |
| 2024-12-12 | 550.3 | 549.8 | 565.8 | 548.1 | -0.11% | 3176 | 47,325 | 26,276,322 |
| 2024-12-11 | 548.9 | 550.4 | 556.3 | 543.8 | -0.88% | 2327 | 28,477 | 15,625,208 |
| 2024-12-10 | 565.9 | 555.3 | 566 | 545 | -1.89% | 3835 | 37,946 | 21,042,545 |
| 2024-12-09 | 572.3 | 566 | 574.5 | 561.1 | -3.05% | 5945 | 89,125 | 50,393,268 |
| 2024-12-06 | 574.6 | 583.8 | 590 | 574.3 | +1.60% | 5047 | 104,239 | 60,699,752 |
| 2024-12-05 | 571.2 | 574.6 | 579.9 | 566 | +0.60% | 3223 | 46,044 | 26,387,247 |
| 2024-12-04 | 582.5 | 571.2 | 586 | 570.8 | -1.94% | 3768 | 42,341 | 24,466,220 |
| 2024-12-03 | 581.5 | 582.5 | 590 | 573.5 | +0.60% | 4456 | 85,421 | 49,899,235 |
| 2024-12-02 | 541.5 | 579 | 587 | 541.3 | +7.80% | 6625 | 127,251 | 72,753,622 |
| 2024-11-29 | 540.4 | 537.1 | 547 | 535.1 | -0.20% | 3365 | 39,886 | 21,568,218 |
| 2024-11-28 | 530.4 | 538.2 | 542 | 529.8 | +2.20% | 4119 | 30,860 | 16,552,986 |
| 2024-11-27 | 513.5 | 526.6 | 540.6 | 503.1 | +1.86% | 5359 | 57,638 | 29,855,834 |
| 2024-11-26 | 535.3 | 517 | 540.2 | 515 | -3.42% | 4609 | 65,043 | 34,098,853 |
| 2024-11-25 | 545 | 535.3 | 551 | 529 | -1.83% | 3534 | 37,278 | 20,234,407 |
| 2024-11-22 | 546.5 | 545.3 | 550.3 | 538.5 | +1.32% | 1553 | 20,900 | 11,386,079 |
| 2024-11-21 | 551 | 538.2 | 552.3 | 535.4 | -2.32% | 3408 | 53,402 | 28,981,635 |
| 2024-11-20 | 559 | 551 | 567.4 | 550.1 | -1.43% | 2361 | 25,964 | 14,476,678 |
| 2024-11-19 | 574.9 | 559 | 578.1 | 559 | -2.78% | 2260 | 28,102 | 15,936,147 |
| 2024-11-18 | 575 | 575 | 583.8 | 559.1 | -0.36% | 2909 | 48,575 | 27,777,409 |
| 2024-11-15 | 574.8 | 577.1 | 581.5 | 568 | +0.40% | 2495 | 46,679 | 27,026,354 |
| 2024-11-14 | 580 | 574.8 | 583.8 | 572 | -1.54% | 2401 | 31,862 | 18,387,016 |
| 2024-11-13 | 590 | 583.8 | 595.9 | 582 | -0.61% | 2848 | 22,649 | 13,364,768 |
| 2024-11-12 | 598.5 | 587.4 | 598.5 | 585.3 | -1.61% | 5876 | 58,429 | 34,585,174 |
| 2024-11-11 | 573 | 597 | 598 | 573 | +5.65% | 5596 | 101,303 | 59,856,692 |
| 2024-11-08 | 567.2 | 565.1 | 570.6 | 561.9 | -0.11% | 4991 | 52,836 | 29,804,920 |
| 2024-11-07 | 562.1 | 565.7 | 571 | 560.6 | +0.84% | 1681 | 25,795 | 14,593,878 |
| 2024-11-06 | 568 | 561 | 574.9 | 558 | -0.16% | 3601 | 47,495 | 26,899,661 |
| 2024-11-05 | 562.8 | 561.9 | 567.5 | 561.7 | -0.16% | 1818 | 14,209 | 8,014,728 |
| 2024-11-02 | 562.7 | 562.8 | 573.9 | 557.1 | -0.58% | 1966 | 30,529 | 17,233,121 |
| 2024-11-01 | 560.6 | 566.1 | 569.8 | 560.6 | +0.98% | 1865 | 31,625 | 17,839,196 |
| 2024-10-31 | 562 | 560.6 | 565.4 | 560 | -0.55% | 1844 | 23,340 | 13,114,889 |
| 2024-10-30 | 561 | 563.7 | 572 | 559.2 | +1.02% | 2470 | 27,289 | 15,395,019 |
| 2024-10-29 | 550 | 558 | 562 | 548.3 | +1.73% | 2980 | 33,571 | 18,594,328 |
| 2024-10-28 | 578.5 | 548.5 | 578.5 | 540.5 | -5.19% | 6200 | 91,102 | 51,155,920 |
| 2024-10-25 | 600 | 578.5 | 600 | 568 | -2.15% | 5169 | 70,324 | 40,948,492 |
| 2024-10-24 | 586.9 | 591.2 | 604.2 | 584.6 | +0.73% | 7030 | 77,467 | 46,020,074 |
| 2024-10-23 | 592.2 | 586.9 | 593.3 | 580.1 | -1.13% | 3777 | 31,307 | 18,388,067 |
| 2024-10-22 | 606.6 | 593.6 | 607.7 | 592.8 | -2.13% | 2116 | 42,824 | 25,759,553 |
| 2024-10-21 | 593.4 | 606.5 | 608 | 593.4 | +2.43% | 2917 | 49,729 | 30,045,886 |
| 2024-10-18 | 604.9 | 592.1 | 604.9 | 585.7 | -1.81% | 2580 | 28,666 | 17,176,452 |
| 2024-10-17 | 608.9 | 603 | 609.2 | 601.2 | -0.82% | 2844 | 39,555 | 23,920,279 |
| 2024-10-16 | 610.9 | 608 | 612 | 606.9 | -0.47% | 4361 | 54,937 | 33,446,930 |
| 2024-10-15 | 609.8 | 610.9 | 614.5 | 608 | +0.18% | 4402 | 100,620 | 61,472,192 |
| 2024-10-14 | 616.8 | 609.8 | 619 | 608.7 | -1.13% | 5275 | 91,640 | 56,002,468 |
| 2024-10-11 | 622 | 616.8 | 623.5 | 612 | -0.69% | 2833 | 32,412 | 19,968,877 |
| 2024-10-10 | 629.9 | 621.1 | 642 | 620.6 | -1.10% | 4639 | 82,219 | 51,806,226 |
| 2024-10-09 | 632 | 628 | 632 | 624 | -0.66% | 1917 | 20,959 | 13,183,142 |
| 2024-10-08 | 634 | 632.2 | 636.3 | 630.3 | -0.35% | 1718 | 18,655 | 11,792,715 |
| 2024-10-07 | 644.4 | 634.4 | 646.8 | 630.2 | -1.17% | 2622 | 34,225 | 21,795,291 |
| 2024-10-04 | 636.8 | 641.9 | 647 | 636.8 | +0.96% | 3412 | 21,818 | 14,045,051 |
| 2024-10-03 | 642.9 | 635.8 | 655.1 | 631 | -0.11% | 2691 | 38,054 | 24,348,859 |
| 2024-10-02 | 653.5 | 636.5 | 673.2 | 636 | -1.96% | 2987 | 72,420 | 47,329,062 |
| 2024-10-01 | 661 | 649.2 | 662.3 | 645.1 | -1.62% | 4936 | 51,300 | 33,445,442 |
| 2024-09-30 | 666 | 659.9 | 670.7 | 656.6 | -0.75% | 13980 | 73,467 | 48,712,879 |
| 2024-09-27 | 649.8 | 664.9 | 667.7 | 646.6 | +2.26% | 2659 | 33,968 | 22,290,576 |
| 2024-09-26 | 653 | 650.2 | 674.8 | 645 | -0.43% | 9784 | 61,841 | 40,492,005 |
| 2024-09-25 | 661.8 | 653 | 684 | 652 | -1.34% | 10251 | 142,873 | 95,754,893 |
| 2024-09-24 | 679.6 | 661.9 | 684.8 | 650.2 | -2.10% | 5721 | 188,783 | 125,118,501 |
| 2024-09-23 | 670 | 676.1 | 700 | 665.9 | +2.67% | 11466 | 182,808 | 124,905,456 |
| 2024-09-20 | 650.1 | 658.5 | 667.2 | 643.5 | +0.60% | 15002 | 132,690 | 87,257,401 |
| 2024-09-19 | 634.4 | 654.6 | 658 | 628.6 | +2.99% | 3992 | 65,243 | 42,217,955 |
| 2024-09-18 | 641 | 635.6 | 645 | 632.3 | -0.36% | 2068 | 48,115 | 30,670,021 |
| 2024-09-17 | 640.1 | 637.9 | 649.1 | 635 | -0.09% | 3167 | 44,096 | 28,189,872 |
| 2024-09-16 | 623.7 | 638.5 | 643.9 | 621.1 | +2.42% | 3282 | 47,414 | 30,169,372 |
| 2024-09-13 | 618 | 623.4 | 638 | 604.6 | +0.86% | 3545 | 63,208 | 39,145,099 |
| 2024-09-12 | 630.1 | 618.1 | 630.1 | 612.8 | -2.88% | 2398 | 43,088 | 26,684,732 |
| 2024-09-11 | 631.9 | 636.4 | 641 | 627 | +0.54% | 1434 | 25,295 | 16,059,410 |
| 2024-09-10 | 645.5 | 633 | 660 | 627.1 | -2.30% | 3710 | 65,305 | 42,091,933 |
| 2024-09-09 | 649 | 647.9 | 663 | 634.5 | +0.29% | 4425 | 100,715 | 65,391,061 |
| 2024-09-06 | 635 | 646 | 659 | 635 | +1.89% | 3236 | 50,057 | 32,327,725 |
| 2024-09-05 | 609.8 | 634 | 637.7 | 605.6 | +5.67% | 12732 | 106,969 | 66,870,899 |
| 2024-09-04 | 585 | 600 | 602.8 | 576.1 | +2.55% | 7704 | 52,389 | 30,973,462 |
| 2024-09-03 | 567.8 | 585.1 | 594 | 564.1 | +2.38% | 3358 | 85,048 | 49,338,483 |
| 2024-09-02 | 600 | 571.5 | 604.5 | 559 | -4.99% | 5774 | 117,531 | 67,710,661 |
| 2024-08-30 | 631.3 | 601.5 | 637.1 | 600.6 | -4.72% | 13514 | 82,714 | 50,560,382 |
| 2024-08-29 | 640.2 | 631.3 | 640.2 | 626.8 | -0.60% | 5125 | 35,656 | 22,525,960 |
| 2024-08-28 | 639 | 635.1 | 643.8 | 623.7 | -0.50% | 10277 | 80,879 | 51,053,250 |
| 2024-08-27 | 645 | 638.3 | 650 | 629.4 | -0.19% | 3983 | 79,772 | 50,946,274 |
| 2024-08-26 | 645 | 639.5 | 645 | 623 | +2.75% | 2427 | 50,665 | 32,374,873 |
| 2024-08-23 | 644.8 | 622.4 | 645.2 | 622.1 | -3.65% | 4181 | 55,884 | 35,393,251 |
| 2024-08-22 | 662.6 | 646 | 668.3 | 640 | -2.33% | 2789 | 38,563 | 25,315,085 |
| 2024-08-21 | 667.3 | 661.4 | 669.7 | 658 | -0.54% | 2243 | 24,787 | 16,425,231 |
| 2024-08-20 | 674.7 | 665 | 679.4 | 662.3 | -0.84% | 2608 | 41,922 | 28,109,279 |
| 2024-08-19 | 681.5 | 670.6 | 688.5 | 669.1 | -2.59% | 7247 | 53,763 | 36,561,424 |
| 2024-08-16 | 682.2 | 688.4 | 696.2 | 681.4 | +0.91% | 2209 | 42,460 | 29,277,153 |
| 2024-08-15 | 700.7 | 682.2 | 702.6 | 680.1 | -2.26% | 3404 | 62,911 | 43,331,085 |
| 2024-08-14 | 702 | 698 | 715 | 695 | -0.57% | 3005 | 50,450 | 35,734,916 |
| 2024-08-13 | 716 | 702 | 719 | 701.2 | -0.30% | 5594 | 72,129 | 51,105,099 |
| 2024-08-12 | 684 | 704.1 | 719.7 | 677.5 | +1.88% | 16713 | 81,456 | 56,989,554 |
| 2024-08-09 | 679.5 | 691.1 | 695.3 | 674.2 | +1.01% | 5163 | 41,475 | 28,558,581 |
| 2024-08-08 | 698 | 684.2 | 698 | 674.3 | -0.34% | 7556 | 46,130 | 31,623,502 |
| 2024-08-07 | 663.4 | 686.5 | 698 | 655.3 | +3.48% | 12760 | 99,908 | 67,901,355 |
| 2024-08-06 | 661.6 | 663.4 | 691.2 | 658.8 | +0.27% | 9477 | 43,939 | 29,380,464 |
| 2024-08-05 | 666 | 661.6 | 672.3 | 650 | -2.27% | 12138 | 75,517 | 49,743,161 |
| 2024-08-02 | 676 | 677 | 684.5 | 662 | -0.07% | 7531 | 34,767 | 23,426,707 |
| 2024-08-01 | 662.7 | 677.5 | 704.5 | 662.7 | +2.23% | 6794 | 133,981 | 91,800,776 |
| 2024-07-31 | 662.5 | 662.7 | 668.8 | 660.6 | -0.05% | 1905 | 21,059 | 14,006,566 |
| 2024-07-30 | 654.6 | 663 | 678.5 | 650.1 | +2.00% | 8590 | 39,398 | 26,224,272 |
| 2024-07-29 | 675.9 | 650 | 683 | 637.2 | -3.85% | 6076 | 89,074 | 58,440,981 |
| 2024-07-26 | 684.5 | 676 | 700 | 672.8 | -1.17% | 9268 | 69,970 | 48,140,186 |
| 2024-07-25 | 684 | 684 | 686.6 | 671.9 | +0.47% | 3676 | 35,242 | 23,995,352 |
| 2024-07-24 | 678.2 | 680.8 | 686.8 | 672.2 | +0.38% | 4220 | 30,953 | 21,041,989 |
| 2024-07-23 | 685.5 | 678.2 | 691 | 671.1 | -1.06% | 2243 | 20,904 | 14,241,003 |
| 2024-07-22 | 689.4 | 685.5 | 704.9 | 678.1 | -0.57% | 4334 | 60,250 | 41,419,676 |
| 2024-07-19 | 668 | 689.4 | 690 | 668 | +3.23% | 3401 | 38,638 | 26,411,483 |
| 2024-07-18 | 670 | 667.8 | 672 | 660 | +0.12% | 4490 | 39,078 | 26,011,766 |
| 2024-07-17 | 665 | 667 | 681 | 660.5 | +0.30% | 4299 | 29,697 | 19,894,719 |
| 2024-07-16 | 664.6 | 665 | 681.4 | 647 | +0.06% | 3477 | 62,581 | 41,483,762 |
| 2024-07-15 | 665.5 | 664.6 | 680 | 655.5 | -0.73% | 2997 | 39,159 | 26,039,706 |
| 2024-07-12 | 677.5 | 669.5 | 680.2 | 660.1 | -1.14% | 2856 | 32,705 | 21,829,668 |
| 2024-07-11 | 645 | 677.2 | 688 | 625.4 | +4.28% | 9699 | 113,180 | 74,876,968 |
| 2024-07-10 | 656.3 | 649.4 | 694.7 | 647 | -1.04% | 6260 | 112,371 | 75,105,733 |
| 2024-07-09 | 689.3 | 656.2 | 689.3 | 652 | -4.80% | 6312 | 93,826 | 62,483,620 |
| 2024-07-08 | 699.8 | 689.3 | 707.2 | 686.4 | -2.00% | 8101 | 40,301 | 27,996,783 |
| 2024-07-05 | 690 | 703.4 | 704.9 | 683 | +1.90% | 3231 | 36,815 | 25,551,429 |
| 2024-07-04 | 709.5 | 690.3 | 711.9 | 690.3 | -3.09% | 4430 | 71,567 | 50,061,818 |
| 2024-07-03 | 728.8 | 712.3 | 729.9 | 708.6 | -2.32% | 3814 | 59,744 | 42,801,197 |
| 2024-07-02 | 700.1 | 729.2 | 730 | 700.1 | +3.36% | 5827 | 84,730 | 60,644,943 |
| 2024-07-01 | 700.8 | 705.5 | 706.5 | 699.5 | +0.93% | 3294 | 37,844 | 26,617,356 |
| 2024-06-28 | 686 | 699 | 708 | 669 | +1.90% | 5852 | 71,903 | 50,126,049 |
| 2024-06-27 | 690 | 686 | 697.9 | 672.1 | -0.64% | 8159 | 81,289 | 55,867,813 |
| 2024-06-26 | 687.7 | 690.4 | 693.7 | 680 | +1.90% | 3841 | 53,759 | 36,986,582 |
| 2024-06-25 | 687.9 | 677.5 | 687.9 | 662.9 | -1.53% | 6027 | 45,243 | 30,751,597 |
| 2024-06-24 | 695 | 688 | 704.9 | 680.3 | -1.15% | 6273 | 75,298 | 51,984,293 |
| 2024-06-21 | 694.8 | 696 | 705 | 688.4 | +0.14% | 3611 | 45,426 | 31,731,609 |
| 2024-06-20 | 685.7 | 695 | 701.8 | 665.9 | +1.77% | 24285 | 224,695 | 152,346,107 |
| 2024-06-19 | 710 | 682.9 | 713.9 | 680 | -3.82% | 12410 | 101,291 | 70,475,973 |
| 2024-06-18 | 733.3 | 710 | 734.8 | 701.2 | -2.97% | 13122 | 89,563 | 64,153,289 |
| 2024-06-17 | 735 | 731.7 | 752.1 | 728 | -0.31% | 6234 | 72,203 | 53,272,044 |
| 2024-06-14 | 722 | 734 | 750 | 720.2 | +2.37% | 9052 | 173,901 | 128,496,355 |
| 2024-06-13 | 665 | 717 | 725.1 | 652 | -0.69% | 9506 | 214,783 | 151,941,238 |
| 2024-06-11 | 707.8 | 722 | 728.1 | 704 | +2.56% | 6478 | 74,982 | 53,977,860 |
| 2024-06-10 | 729 | 704 | 749 | 702 | -2.36% | 11001 | 139,885 | 102,235,432 |
| 2024-06-07 | 705.1 | 721 | 737 | 700.1 | +2.24% | 5537 | 76,720 | 55,488,156 |
| 2024-06-06 | 716 | 705.2 | 726.8 | 700.1 | -1.49% | 5240 | 57,519 | 41,142,430 |
| 2024-06-05 | 716.5 | 715.9 | 739 | 705.5 | +0.27% | 8699 | 109,630 | 79,082,518 |
| 2024-06-04 | 678.9 | 714 | 749.3 | 665.4 | +5.15% | 30195 | 288,503 | 208,367,425 |
| 2024-06-03 | 658.8 | 679 | 679.4 | 640.1 | -0.07% | 10886 | 169,618 | 111,589,419 |
| 2024-05-31 | 704.6 | 679.5 | 706.9 | 657.3 | -3.56% | 14925 | 221,175 | 150,607,785 |
| 2024-05-30 | 720 | 704.6 | 722.7 | 703.5 | -1.56% | 5230 | 61,609 | 44,035,056 |
| 2024-05-29 | 714.1 | 715.8 | 723 | 708.4 | +0.25% | 12052 | 60,047 | 43,070,948 |
| 2024-05-28 | 700.1 | 714 | 732.4 | 699 | +2.00% | 11392 | 109,944 | 78,997,094 |
| 2024-05-27 | 742 | 700 | 748.6 | 699 | -4.52% | 12480 | 193,264 | 139,270,996 |
| 2024-05-24 | 743.3 | 733.1 | 762.7 | 732.1 | -0.99% | 21828 | 166,836 | 124,822,088 |
| 2024-05-23 | 729.8 | 740.4 | 754 | 723 | +2.19% | 10268 | 199,292 | 146,382,715 |
| 2024-05-22 | 735 | 724.5 | 739.6 | 723 | -1.70% | 22691 | 135,332 | 98,682,392 |
| 2024-05-21 | 750.3 | 737 | 752.7 | 722 | -1.47% | 38427 | 173,606 | 126,894,070 |
| 2024-05-20 | 749.5 | 748 | 759.2 | 745.3 | +0.01% | 7013 | 87,258 | 65,551,361 |
| 2024-05-17 | 754.8 | 747.9 | 765 | 747 | -0.21% | 6173 | 83,923 | 63,254,682 |
| 2024-05-16 | 767.7 | 749.5 | 767.7 | 737.8 | -1.25% | 10119 | 131,402 | 98,828,965 |
| 2024-05-15 | 790.1 | 759 | 790.1 | 752.6 | -3.64% | 12275 | 162,339 | 124,597,184 |
| 2024-05-14 | 792.5 | 787.7 | 795.5 | 786 | -0.67% | 4659 | 45,092 | 35,614,460 |
| 2024-05-13 | 793.1 | 793 | 797 | 790.9 | +0.42% | 6218 | 81,545 | 64,762,599 |
| 2024-05-10 | 778 | 789.7 | 799 | 768.1 | +0.69% | 6928 | 92,423 | 72,787,194 |
| 2024-05-08 | 777.5 | 784.3 | 787.5 | 777.5 | +0.87% | 6051 | 38,720 | 30,279,657 |
| 2024-05-07 | 787.5 | 777.5 | 793.7 | 774.6 | -1.07% | 9759 | 103,224 | 81,089,949 |
| 2024-05-06 | 778 | 785.9 | 790.3 | 774.4 | +1.02% | 10521 | 146,496 | 114,849,108 |
| 2024-05-03 | 772.1 | 778 | 787.2 | 768 | +0.91% | 9039 | 123,929 | 96,234,215 |
| 2024-05-02 | 757 | 771 | 778 | 755 | +1.90% | 8616 | 127,801 | 98,423,320 |
| 2024-04-30 | 754.4 | 756.6 | 762.9 | 752.2 | +0.61% | 3767 | 35,959 | 27,245,119 |
| 2024-04-29 | 757 | 752 | 758.2 | 740 | -0.84% | 9926 | 58,655 | 43,950,384 |
| 2024-04-27 | 741.5 | 758.4 | 761.5 | 736.1 | +2.35% | 7736 | 123,872 | 93,015,776 |
| 2024-04-26 | 723 | 741 | 747.3 | 721.8 | +2.49% | 8688 | 87,361 | 64,484,546 |
| 2024-04-25 | 733.7 | 723 | 736.6 | 721 | -1.54% | 4979 | 55,152 | 40,067,534 |
| 2024-04-24 | 740 | 734.3 | 742.2 | 724.2 | -0.23% | 3904 | 50,374 | 36,809,922 |
| 2024-04-23 | 742.9 | 736 | 753.3 | 734 | -0.70% | 12942 | 83,447 | 62,164,350 |
| 2024-04-22 | 743.6 | 741.2 | 748.6 | 730.8 | -0.23% | 5384 | 91,823 | 67,992,334 |
| 2024-04-19 | 723 | 742.9 | 747.9 | 723 | +2.58% | 8009 | 123,065 | 90,874,600 |
| 2024-04-18 | 723 | 724.2 | 726.9 | 706 | +0.19% | 6828 | 86,448 | 61,824,362 |
| 2024-04-17 | 747 | 722.8 | 753 | 715.3 | -2.85% | 9271 | 147,693 | 107,499,368 |
| 2024-04-16 | 755 | 744 | 764.5 | 711.4 | -1.52% | 13982 | 164,056 | 122,152,310 |
| 2024-04-15 | 757 | 755.5 | 767 | 750 | +0.75% | 8134 | 116,096 | 88,166,655 |
| 2024-04-12 | 772.1 | 749.9 | 805.5 | 747.8 | -1.90% | 15272 | 294,818 | 225,897,664 |
| 2024-04-11 | 744 | 764.4 | 768.8 | 742.6 | +3.05% | 8618 | 187,915 | 142,514,179 |
| 2024-04-10 | 743.5 | 741.8 | 749.9 | 736 | -0.30% | 4754 | 69,999 | 51,934,274 |
| 2024-04-09 | 754.1 | 744 | 754.5 | 727 | -1.10% | 7442 | 152,466 | 113,552,346 |
| 2024-04-08 | 740.7 | 752.3 | 752.5 | 737.9 | +2.52% | 9770 | 202,253 | 151,090,936 |
| 2024-04-05 | 732.8 | 733.8 | 739.8 | 717.3 | +0.14% | 5575 | 86,381 | 63,062,425 |
| 2024-04-04 | 724.9 | 732.8 | 738 | 724.8 | +1.10% | 6541 | 110,636 | 81,138,786 |
| 2024-04-03 | 714 | 724.8 | 730 | 705 | +1.36% | 6120 | 91,083 | 65,742,210 |
| 2024-04-02 | 712 | 715.1 | 740 | 705.1 | +1.71% | 11823 | 230,969 | 166,792,640 |
| 2024-04-01 | 719 | 703.1 | 728.4 | 701.7 | -1.53% | 10908 | 209,512 | 150,079,272 |
| 2024-03-29 | 703 | 714 | 720 | 699 | +2.15% | 6642 | 111,562 | 78,775,407 |
| 2024-03-28 | 704 | 699 | 720 | 676.6 | -1.55% | 16084 | 248,872 | 175,369,543 |
| 2024-03-27 | 665.3 | 710 | 715 | 665.3 | +6.72% | 54086 | 679,153 | 472,613,636 |
| 2024-03-26 | 650 | 665.3 | 672.9 | 650 | +2.35% | 6322 | 124,578 | 82,834,290 |
| 2024-03-25 | 648.9 | 650 | 661.2 | 640 | +0.15% | 6676 | 129,085 | 84,289,423 |
| 2024-03-22 | 651 | 649 | 655.7 | 640.9 | -0.29% | 2932 | 59,824 | 38,836,264 |
| 2024-03-21 | 630.1 | 650.9 | 656 | 625.5 | +3.53% | 7472 | 139,328 | 89,991,552 |
| 2024-03-20 | 632.3 | 628.7 | 635 | 625 | +0.08% | 3328 | 34,044 | 21,440,095 |
| 2024-03-19 | 632.3 | 628.2 | 638.3 | 625.2 | -0.65% | 5422 | 51,173 | 32,278,514 |
| 2024-03-18 | 636 | 632.3 | 637.8 | 624.3 | -0.46% | 4060 | 40,781 | 25,738,215 |
| 2024-03-15 | 638.6 | 635.2 | 644 | 628 | -0.53% | 3735 | 43,254 | 27,553,474 |
| 2024-03-14 | 643.3 | 638.6 | 649 | 638.1 | -0.73% | 3501 | 71,953 | 46,290,517 |
| 2024-03-13 | 646 | 643.3 | 651.6 | 638.1 | -0.08% | 4612 | 59,729 | 38,602,243 |
| 2024-03-12 | 650 | 643.8 | 650 | 633.6 | -0.83% | 7215 | 77,680 | 49,942,007 |
| 2024-03-11 | 651 | 649.2 | 654.5 | 645.7 | -0.12% | 5683 | 106,031 | 69,075,496 |
| 2024-03-07 | 650 | 650 | 651.2 | 642.8 | +0.15% | 2990 | 35,656 | 23,107,202 |
| 2024-03-06 | 651.3 | 649 | 656.7 | 648 | -0.35% | 3035 | 33,758 | 21,967,793 |
| 2024-03-05 | 648.6 | 651.3 | 658.5 | 648 | +0.42% | 3085 | 36,773 | 23,958,320 |
| 2024-03-04 | 655 | 648.6 | 663.3 | 647.3 | -0.52% | 4880 | 63,256 | 41,397,133 |
| 2024-03-01 | 651 | 652 | 658 | 649.3 | +0.31% | 3833 | 42,765 | 27,945,879 |
| 2024-02-29 | 656 | 650 | 661.7 | 642.4 | -0.76% | 4373 | 52,082 | 33,771,044 |
| 2024-02-28 | 660.5 | 655 | 664.5 | 640 | -0.80% | 6688 | 82,362 | 53,609,096 |
| 2024-02-27 | 660 | 660.3 | 669.7 | 644 | +0.59% | 11650 | 166,819 | 110,043,082 |
| 2024-02-26 | 624.4 | 656.4 | 657.1 | 624.4 | +5.82% | 6146 | 104,940 | 67,403,091 |
| 2024-02-22 | 622.3 | 620.3 | 647.8 | 616.2 | +0.05% | 5967 | 60,639 | 38,361,506 |
| 2024-02-21 | 631.9 | 620 | 640 | 605.1 | -2.90% | 7334 | 104,836 | 64,803,913 |
| 2024-02-20 | 657 | 638.5 | 657.1 | 635 | -2.82% | 6593 | 78,534 | 50,570,009 |
| 2024-02-19 | 660 | 657 | 663 | 646 | -0.39% | 6333 | 84,817 | 55,478,575 |
| 2024-02-16 | 659.5 | 659.6 | 673.5 | 649.4 | +0.02% | 20991 | 166,999 | 110,928,297 |
| 2024-02-15 | 644 | 659.5 | 669 | 626.2 | +2.41% | 17039 | 236,391 | 154,283,319 |
| 2024-02-14 | 637.6 | 644 | 645 | 630 | +1.32% | 7544 | 113,752 | 72,655,200 |
| 2024-02-13 | 626.5 | 635.6 | 636.2 | 615.9 | +1.53% | 6509 | 97,696 | 61,303,498 |
| 2024-02-12 | 624.1 | 626 | 632 | 611.5 | +0.32% | 7939 | 128,769 | 80,106,135 |
| 2024-02-09 | 613.6 | 624 | 625 | 605.4 | +2.03% | 6247 | 125,723 | 77,448,774 |
| 2024-02-08 | 614.7 | 611.6 | 621.8 | 603.3 | +0.02% | 7410 | 149,295 | 91,737,173 |
| 2024-02-07 | 611.9 | 611.5 | 614.9 | 600.3 | -0.07% | 4746 | 59,808 | 36,464,478 |
| 2024-02-06 | 607.2 | 611.9 | 614.5 | 605.2 | +1.11% | 4215 | 68,903 | 42,059,776 |
| 2024-02-05 | 601.7 | 605.2 | 608.6 | 598 | +0.58% | 4779 | 92,335 | 55,696,734 |
| 2024-02-02 | 598.1 | 601.7 | 606.6 | 595 | +1.11% | 5102 | 84,977 | 51,067,267 |
| 2024-02-01 | 600.9 | 595.1 | 603.9 | 593.7 | -0.53% | 4773 | 75,987 | 45,406,828 |
| 2024-01-31 | 603 | 598.3 | 603 | 592.9 | -0.55% | 4227 | 54,449 | 32,535,657 |
| 2024-01-30 | 600.1 | 601.6 | 603.8 | 592 | +0.40% | 4638 | 67,697 | 40,547,818 |
| 2024-01-29 | 598 | 599.2 | 605 | 595.5 | +0.88% | 4548 | 52,062 | 31,288,646 |
| 2024-01-26 | 602 | 594 | 609.5 | 590.3 | -1.18% | 4505 | 73,085 | 43,899,085 |
| 2024-01-25 | 606 | 601.1 | 622.4 | 601 | -0.48% | 14531 | 349,499 | 213,679,438 |
| 2024-01-24 | 602.6 | 604 | 604.5 | 600 | +0.23% | 2340 | 34,502 | 20,772,219 |
| 2024-01-23 | 600 | 602.6 | 607.9 | 600 | +0.43% | 3013 | 40,111 | 24,222,426 |
| 2024-01-22 | 594.8 | 600 | 605.5 | 592.4 | +1.69% | 5550 | 85,536 | 51,213,158 |
| 2024-01-19 | 606.3 | 590 | 610.4 | 587.8 | -2.66% | 7027 | 130,420 | 77,356,204 |
| 2024-01-18 | 603.2 | 606.1 | 615 | 600 | +0.80% | 5289 | 78,771 | 47,882,305 |
| 2024-01-17 | 607 | 601.3 | 609.5 | 600 | -0.56% | 4694 | 39,863 | 24,056,524 |
| 2024-01-16 | 615.3 | 604.7 | 624.5 | 600.1 | -0.71% | 7456 | 111,033 | 67,723,090 |
| 2024-01-15 | 622.7 | 609 | 626.7 | 602.9 | -0.67% | 10059 | 139,045 | 85,702,520 |
| 2024-01-12 | 600 | 613.1 | 640 | 590.2 | +4.95% | 31673 | 699,872 | 433,198,636 |
| 2024-01-11 | 600.3 | 584.2 | 600.4 | 576.1 | -1.91% | 8760 | 122,806 | 71,901,952 |
| 2024-01-10 | 598.9 | 595.6 | 628.5 | 594.8 | +0.42% | 12688 | 259,100 | 157,560,313 |
| 2024-01-09 | 592.7 | 593.1 | 597.5 | 587.6 | +0.76% | 5552 | 54,750 | 32,401,914 |
| 2024-01-08 | 581.5 | 588.6 | 598.1 | 576.1 | +2.03% | 3634 | 67,832 | 39,890,379 |
| 2024-01-05 | 583.6 | 576.9 | 590.8 | 570.1 | -0.79% | 2281 | 41,543 | 24,010,657 |
| 2024-01-04 | 570 | 581.5 | 598.8 | 555 | +2.21% | 5390 | 109,710 | 63,836,999 |
| 2024-01-03 | 550 | 568.9 | 574.5 | 544 | 0.00% | 3770 | 71,904 | 40,519,756 |